CTCP Xi măng VICEM Hoàng Mai (hom)

4.30
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		-0.30 -6.52% 701,100 -1,800 -0.0
4.20
4.70
4.30
2 tháng
(2026-01-12) 		-0.50 -10.42% 1,912,900 -1,600 -0.0
4.20
5.10
4.30
3 tháng
(2025-12-15) 		-0.40 -8.51% 2,341,500 -3,100 -0.0
4.20
5.10
4.30
6 tháng
(2025-09-15) 		-0.40 -8.51% 4,448,300 195,300 1.0
4.20
5.70
4.30
12 tháng
(2025-03-18) 		0.30 7.50% 10,175,100 500,700 2.7
3.70
5.70
4.30
24 tháng
(2024-03-25) 		-0.20 -4.44% 16,306,550 170,660 1.3
3.60
5.70
4.30
36 tháng
(2023-03-29) 		-0.30 -6.52% 34,433,070 306,860 1.9
3.60
6.50
4.30
60 tháng
(2021-04-08) 		-1.80 -29.51% 160,902,728 442,596 3.3
3.60
11.10
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
4.80
 4,500 4.70 4.80 4.60 0 0 0
14/10/2025
4.80
 24,700 4.90 4.90 4.70 0 0 0
13/10/2025
4.90
 5,700 4.80 4.90 4.80 0 0 0
10/10/2025
4.80
 17,200 4.80 4.90 4.70 0 0 0
09/10/2025
4.80
 15,900 4.80 4.90 4.80 0 0 0
08/10/2025
4.90
 20,500 4.80 4.90 4.80 0 0 0
07/10/2025
4.80
 26,600 4.80 4.80 4.70 0 0 0
06/10/2025
4.80
 600 4.80 4.80 4.70 0 0 0
03/10/2025
4.80
 23,700 4.70 4.80 4.60 0 0 0
02/10/2025
4.80
 3,000 4.80 4.80 4.80 0 0 0
01/10/2025
4.80
 1,200 4.80 4.80 4.80 0 0 0
30/09/2025
4.70
 22,800 4.70 4.80 4.60 0 0 0
29/09/2025
4.80
 11,700 4.70 4.80 4.70 0 0 0
26/09/2025
4.80
 11,100 4.60 4.80 4.60 0 0 0
25/09/2025
4.80
 14,000 4.70 4.80 4.60 0 0 0
24/09/2025
4.70
 28,900 4.60 4.70 4.50 0 0 0
23/09/2025
4.60
 42,900 4.70 4.70 4.60 0 0 0
22/09/2025
4.60
 14,000 4.80 4.80 4.60 0 0 0
19/09/2025
4.80
 16,400 4.70 4.80 4.70 0 0 0
18/09/2025
4.70
 10,500 4.60 4.70 4.60 0 0 0
17/09/2025
4.70
 32,300 4.70 4.70 4.60 0 0 0
16/09/2025
4.70
 25,000 4.80 4.80 4.70 0 1,800 -0.0
15/09/2025
4.70
 28,300 4.70 4.80 4.70 0 0 0
12/09/2025
4.70
 54,700 4.50 4.80 4.50 21,200 0 0.1
11/09/2025
4.70
 36,500 4.60 4.70 4.50 0 1,500 -0.0
10/09/2025
4.70
 31,700 4.60 4.70 4.50 0 0 0
09/09/2025
4.60
 9,000 4.60 4.60 4.40 0 0 0
08/09/2025
4.60
 21,800 4.60 4.60 4.30 0 0 0
05/09/2025
4.60
 20,900 4.70 4.70 4.50 0 0 0
04/09/2025
4.60
 15,400 4.70 4.70 4.50 0 0 0
03/09/2025
4.60
 22,700 4.60 4.70 4.60 0 0 0
29/08/2025
4.60
 38,600 4.50 4.70 4.40 0 0 0
28/08/2025
4.60
 1,000 4.60 4.60 4.50 0 0 0
27/08/2025
4.60
 14,400 4.50 4.60 4.50 0 1,800 -0.0
26/08/2025
4.60
 25,600 4.20 4.60 4.20 0 2,000 -0.0
25/08/2025
4.30
 103,700 4.50 4.60 4.20 1,100 0 0.0
22/08/2025
4.50
 136,900 4.80 4.80 4.50 2,100 10,000 -0.0
21/08/2025
4.90
 72,500 5.10 5.10 4.80 0 100 -0.0
20/08/2025
5.10
 51,200 5 5.10 4.90 1,300 0 0.0
19/08/2025
5.10
 177,100 5 5.10 4.90 0 0 0
18/08/2025
5
 54,600 4.90 5 4.90 3,200 700 0.0
15/08/2025
4.90
 77,000 5.20 5.20 4.90 0 200 -0.0
14/08/2025
5.20
 95,400 5 5.20 5 0 0 0
13/08/2025
5.10
 52,900 5.10 5.10 5 0 500 -0.0
12/08/2025
5.20
 30,000 5.20 5.20 5.10 0 0 0
11/08/2025
5.20
 60,400 5.30 5.30 5.10 3,400 600 0.0
08/08/2025
5.30
 86,200 5.20 5.30 5 300 900 -0.0
07/08/2025
5.30
 111,900 5.20 5.30 5 2,000 2,300 -0.0
06/08/2025
5.20
 71,000 5.10 5.20 4.90 0 0 0
05/08/2025
5.10
 66,600 5.10 5.20 4.90 3,700 600 0.0
04/08/2025
5.10
 34,200 5 5.20 4.90 400 1,100 -0.0
01/08/2025
5.10
 45,300 5.20 5.20 4.90 3,300 1,000 0.0
31/07/2025
5.20
 69,900 5.10 5.30 5 14,900 500 0.1
30/07/2025
5.10
 73,400 5 5.10 4.80 0 100 -0.0
29/07/2025
5
 144,400 5.40 5.40 5 1,100 0 0.0
28/07/2025
5.40
 347,100 5.70 5.90 5.20 126,100 600 0.7
25/07/2025
5.40
 389,200 5.40 5.40 5 150,300 2,400 0.8
24/07/2025
5
 361,100 5 5 4.60 0 1,200 -0.0
23/07/2025
4.60
 318,600 4.20 4.60 4.20 0 300 -0.0
22/07/2025
4.20
 146,900 4.20 4.40 4.20 0 200 -0.0
21/07/2025
4.20
 82,200 4.10 4.20 4.10 0 0 0
18/07/2025
4.10
 136,200 4.10 4.10 4 300 0 0.0
17/07/2025
4.10
 66,600 4 4 4 0 0 0
16/07/2025
4.10
 24,400 4 4.10 3.90 0 0 0
15/07/2025
4.10
 6,100 4 4.10 4 0 0 0
14/07/2025
4
 53,900 4.10 4.10 3.90 0 0 0
11/07/2025
4.10
 9,900 4 4.10 4 0 0 0
10/07/2025
4.10
 41,700 4.10 4.10 4 0 0 0
09/07/2025
4.10
 51,700 4 4 4 400 0 0.0
08/07/2025
4.10
 24,200 4 4 4 0 0 0
07/07/2025
4.10
 26,300 4 4 4 200 0 0.0
04/07/2025
4.10
 28,200 4 4 4 0 0 0
03/07/2025
4.10
 0 4.10 4.10 4.10 0 0 0
02/07/2025
4.10
 17,300 4.10 4.10 3.90 0 0 0
01/07/2025
4.10
 800 4.10 4.10 4 0 0 0
30/06/2025
4.10
 0 4.10 4.10 4.10 0 0 0
27/06/2025
4.10
 600 4.10 4.10 4.10 0 0 0
26/06/2025
4.10
 100 4.10 4.10 4.10 0 0 0
25/06/2025
4.10
 0 4.10 4.10 4.10 0 0 0
24/06/2025
4.10
 25,800 4 4 3.90 600 200 0.0
23/06/2025
4.10
 20,300 4.10 4.10 4 0 0 0
20/06/2025
4.10
 2,100 4.10 4.10 4.10 0 0 0
19/06/2025
4.10
 4,200 4 4.10 4 0 0 0
18/06/2025
4.20
 57,000 4.10 4.10 4 0 0 0
17/06/2025
4.10
 12,500 4.20 4.20 4.10 100 0 0.0
16/06/2025
4.20
 22,600 4.10 4.20 4.10 0 0 0
13/06/2025
4.20
 6,900 4.20 4.20 4.20 0 200 -0.0
12/06/2025
4.40
 47,500 4.40 4.40 4.30 0 0 0
11/06/2025
4.30
 90,900 4 4.40 4 0 0 0
10/06/2025
4
 15,700 3.90 4 3.90 200 0 0.0
09/06/2025
4
 5,500 3.90 4 3.90 0 0 0
06/06/2025
4
 44,300 4 4 3.90 0 0 0
05/06/2025
4
 5,600 4.10 4.10 3.90 0 0 0
04/06/2025
4.10
 2,200 4.10 4.10 4 0 0 0
03/06/2025
4.10
 26,000 4 4.10 3.90 0 0 0
02/06/2025
4
 4,500 4 4 3.90 0 0 0
30/05/2025
4.10
 46,900 4.20 4.30 4.10 0 0 0
29/05/2025
4.20
 113,600 4 4.20 4 0 0 0
28/05/2025
4
 80,800 4 4 4 0 0 0
27/05/2025
4.10
 95,800 4 4.10 4 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |